ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
226950/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250407,160910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40800,-2200,5,-5.12,9899145050,243383,73.33,41200,41950,39300,55900,30100,43000,40673.05,2.97,0,-14422,44866,43932,42066,41132,39266,44400,41600,96,12900,500,26660,50,1,19151450,7814,-18.39,42.19,12,1.27,-2218.00,967.00,64000,20250307,-36.25,8280,20240624,392.75,64000,-36.25,20250307,13380,204.93,20250117,64000,-36.25,20250307,8280,392.75,20240624,0.30,Y,226950,500,95 억,,567902,N,N,37908,N,00,N
20250407,150916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40750,-2250,5,-5.23,9504716625,233711,70.42,41200,41950,39300,55900,30100,43000,40668.67,2.97,0,-15278,44866,43932,42066,41132,39266,44400,41600,96,12900,500,26660,50,1,19151450,7804,-18.37,42.14,12,1.22,-2218.00,967.00,64000,20250307,-36.33,8280,20240624,392.15,64000,-36.33,20250307,13380,204.56,20250117,64000,-36.33,20250307,8280,392.15,20240624,0.30,Y,226950,500,95 억,,567902,N,N,19004,N,00,N
20250407,140913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40600,-2400,5,-5.58,8535392225,210050,63.29,41200,41950,39300,55900,30100,43000,40635.05,2.97,0,-16783,44866,43932,42066,41132,39266,44400,41600,96,12900,500,26660,50,1,19151450,7775,-18.30,41.99,12,1.10,-2218.00,967.00,64000,20250307,-36.56,8280,20240624,390.34,64000,-36.56,20250307,13380,203.44,20250117,64000,-36.56,20250307,8280,390.34,20240624,0.30,Y,226950,500,95 억,,567902,N,N,19004,N,00,N
20250407,130912,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,41050,-1950,5,-4.53,7834460350,192847,58.10,41200,41950,39300,55900,30100,43000,40625.26,2.97,0,-17536,44866,43932,42066,41132,39266,44400,41600,96,12900,500,26660,50,1,19151450,7862,-18.51,42.45,12,1.01,-2218.00,967.00,64000,20250307,-35.86,8280,20240624,395.77,64000,-35.86,20250307,13380,206.80,20250117,64000,-35.86,20250307,8280,395.77,20240624,0.30,Y,226950,500,95 억,,567902,N,N,19004,N,00,N
20250407,120911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,41150,-1850,5,-4.30,7143626900,176011,53.03,41200,41950,39300,55900,30100,43000,40586.25,2.97,0,-19739,44866,43932,42066,41132,39266,44400,41600,96,12900,500,26660,50,1,19151450,7881,-18.55,42.55,12,0.92,-2218.00,967.00,64000,20250307,-35.70,8280,20240624,396.98,64000,-35.70,20250307,13380,207.55,20250117,64000,-35.70,20250307,8280,396.98,20240624,0.30,Y,226950,500,95 억,,567902,N,N,19004,N,00,N
20250407,110912,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,41150,-1850,5,-4.30,6235761175,153878,46.36,41200,41950,39300,55900,30100,43000,40524.06,2.97,0,-15420,44866,43932,42066,41132,39266,44400,41600,96,12900,500,26660,50,1,19151450,7881,-18.55,42.55,12,0.80,-2218.00,967.00,64000,20250307,-35.70,8280,20240624,396.98,64000,-35.70,20250307,13380,207.55,20250117,64000,-35.70,20250307,8280,396.98,20240624,0.30,Y,226950,500,95 억,,567902,N,N,19004,N,00,N
20250407,100912,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40050,-2950,5,-6.86,4405717000,109445,32.97,41200,41300,39300,55900,30100,43000,40255.08,2.97,0,-20609,44866,43932,42066,41132,39266,44400,41600,96,12900,500,26660,50,1,19151450,7670,-18.06,41.42,12,0.57,-2218.00,967.00,64000,20250307,-37.42,8280,20240624,383.70,64000,-37.42,20250307,13380,199.33,20250117,64000,-37.42,20250307,8280,383.70,20240624,0.30,Y,226950,500,95 억,,567902,N,N,19004,N,00,N
20250407,090914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40800,-2200,5,-5.12,846529125,20732,6.25,41200,41300,40400,55900,30100,43000,40832.00,2.97,0,-5790,44866,43932,42066,41132,39266,44400,41600,96,12900,500,26660,50,1,19151450,7814,-18.39,42.19,12,0.11,-2218.00,967.00,64000,20250307,-36.25,8280,20240624,392.75,64000,-36.25,20250307,13380,204.93,20250117,64000,-36.25,20250307,8280,392.75,20240624,0.30,Y,226950,500,95 억,,567902,N,N,19004,N,00,N
20250404,160909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,43000,1350,2,3.24,13891189475,331903,134.05,40800,43000,40200,54100,29200,41650,41852.90,2.68,0,52573,44016,42832,41316,40132,38616,43425,40725,96,12450,500,25820,50,1,19151450,8235,-19.39,44.47,12,1.73,-2218.00,967.00,64000,20250307,-32.81,8280,20240624,419.32,64000,-32.81,20250307,13380,221.38,20250117,64000,-32.81,20250307,8280,419.32,20240624,0.29,Y,226950,500,95 억,,513626,N,N,19004,N,00,N
20250404,150918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,42700,1050,2,2.52,13139924050,314370,126.97,40800,43000,40200,54100,29200,41650,41797.64,2.68,0,53634,44016,42832,41316,40132,38616,43425,40725,96,12450,500,25820,50,1,19151450,8178,-19.25,44.16,12,1.64,-2218.00,967.00,64000,20250307,-33.28,8280,20240624,415.70,64000,-33.28,20250307,13380,219.13,20250117,64000,-33.28,20250307,8280,415.70,20240624,0.29,Y,226950,500,95 억,,513626,N,N,40468,N,00,N
20250404,140920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,41050,-600,5,-1.44,11440653375,273935,110.64,40800,43000,40200,54100,29200,41650,41764.12,2.68,0,40623,44016,42832,41316,40132,38616,43425,40725,96,12450,500,25820,50,1,19151450,7862,-18.51,42.45,12,1.43,-2218.00,967.00,64000,20250307,-35.86,8280,20240624,395.77,64000,-35.86,20250307,13380,206.80,20250117,64000,-35.86,20250307,8280,395.77,20240624,0.29,Y,226950,500,95 억,,513626,N,N,40468,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250407 160910 57 100.00 KOSDAQ 일반서비스 N N N N N 40800 -2200 5 -5.12 9899145050 243383 73.33 41200 41950 39300 55900 30100 43000 40673.05 2.97 0 -14422 44866 43932 42066 41132 39266 44400 41600 96 12900 500 26660 50 1 19151450 7814 -18.39 42.19 12 1.27 -2218.00 967.00 64000 20250307 -36.25 8280 20240624 392.75 64000 -36.25 20250307 13380 204.93 20250117 64000 -36.25 20250307 8280 392.75 20240624 0.30 Y 226950 500 95 억 567902 N N 37908 N 00 N
3 20250407 150916 57 100.00 KOSDAQ 일반서비스 N N N N N 40750 -2250 5 -5.23 9504716625 233711 70.42 41200 41950 39300 55900 30100 43000 40668.67 2.97 0 -15278 44866 43932 42066 41132 39266 44400 41600 96 12900 500 26660 50 1 19151450 7804 -18.37 42.14 12 1.22 -2218.00 967.00 64000 20250307 -36.33 8280 20240624 392.15 64000 -36.33 20250307 13380 204.56 20250117 64000 -36.33 20250307 8280 392.15 20240624 0.30 Y 226950 500 95 억 567902 N N 19004 N 00 N
4 20250407 140913 57 100.00 KOSDAQ 일반서비스 N N N N N 40600 -2400 5 -5.58 8535392225 210050 63.29 41200 41950 39300 55900 30100 43000 40635.05 2.97 0 -16783 44866 43932 42066 41132 39266 44400 41600 96 12900 500 26660 50 1 19151450 7775 -18.30 41.99 12 1.10 -2218.00 967.00 64000 20250307 -36.56 8280 20240624 390.34 64000 -36.56 20250307 13380 203.44 20250117 64000 -36.56 20250307 8280 390.34 20240624 0.30 Y 226950 500 95 억 567902 N N 19004 N 00 N
5 20250407 130912 57 100.00 KOSDAQ 일반서비스 N N N N N 41050 -1950 5 -4.53 7834460350 192847 58.10 41200 41950 39300 55900 30100 43000 40625.26 2.97 0 -17536 44866 43932 42066 41132 39266 44400 41600 96 12900 500 26660 50 1 19151450 7862 -18.51 42.45 12 1.01 -2218.00 967.00 64000 20250307 -35.86 8280 20240624 395.77 64000 -35.86 20250307 13380 206.80 20250117 64000 -35.86 20250307 8280 395.77 20240624 0.30 Y 226950 500 95 억 567902 N N 19004 N 00 N
6 20250407 120911 57 100.00 KOSDAQ 일반서비스 N N N N N 41150 -1850 5 -4.30 7143626900 176011 53.03 41200 41950 39300 55900 30100 43000 40586.25 2.97 0 -19739 44866 43932 42066 41132 39266 44400 41600 96 12900 500 26660 50 1 19151450 7881 -18.55 42.55 12 0.92 -2218.00 967.00 64000 20250307 -35.70 8280 20240624 396.98 64000 -35.70 20250307 13380 207.55 20250117 64000 -35.70 20250307 8280 396.98 20240624 0.30 Y 226950 500 95 억 567902 N N 19004 N 00 N
7 20250407 110912 57 100.00 KOSDAQ 일반서비스 N N N N N 41150 -1850 5 -4.30 6235761175 153878 46.36 41200 41950 39300 55900 30100 43000 40524.06 2.97 0 -15420 44866 43932 42066 41132 39266 44400 41600 96 12900 500 26660 50 1 19151450 7881 -18.55 42.55 12 0.80 -2218.00 967.00 64000 20250307 -35.70 8280 20240624 396.98 64000 -35.70 20250307 13380 207.55 20250117 64000 -35.70 20250307 8280 396.98 20240624 0.30 Y 226950 500 95 억 567902 N N 19004 N 00 N
8 20250407 100912 57 100.00 KOSDAQ 일반서비스 N N N N N 40050 -2950 5 -6.86 4405717000 109445 32.97 41200 41300 39300 55900 30100 43000 40255.08 2.97 0 -20609 44866 43932 42066 41132 39266 44400 41600 96 12900 500 26660 50 1 19151450 7670 -18.06 41.42 12 0.57 -2218.00 967.00 64000 20250307 -37.42 8280 20240624 383.70 64000 -37.42 20250307 13380 199.33 20250117 64000 -37.42 20250307 8280 383.70 20240624 0.30 Y 226950 500 95 억 567902 N N 19004 N 00 N
9 20250407 090914 57 100.00 KOSDAQ 일반서비스 N N N N N 40800 -2200 5 -5.12 846529125 20732 6.25 41200 41300 40400 55900 30100 43000 40832.00 2.97 0 -5790 44866 43932 42066 41132 39266 44400 41600 96 12900 500 26660 50 1 19151450 7814 -18.39 42.19 12 0.11 -2218.00 967.00 64000 20250307 -36.25 8280 20240624 392.75 64000 -36.25 20250307 13380 204.93 20250117 64000 -36.25 20250307 8280 392.75 20240624 0.30 Y 226950 500 95 억 567902 N N 19004 N 00 N
10 20250404 160909 57 100.00 KOSDAQ 일반서비스 N N N N N 43000 1350 2 3.24 13891189475 331903 134.05 40800 43000 40200 54100 29200 41650 41852.90 2.68 0 52573 44016 42832 41316 40132 38616 43425 40725 96 12450 500 25820 50 1 19151450 8235 -19.39 44.47 12 1.73 -2218.00 967.00 64000 20250307 -32.81 8280 20240624 419.32 64000 -32.81 20250307 13380 221.38 20250117 64000 -32.81 20250307 8280 419.32 20240624 0.29 Y 226950 500 95 억 513626 N N 19004 N 00 N
11 20250404 150918 57 100.00 KOSDAQ 일반서비스 N N N N N 42700 1050 2 2.52 13139924050 314370 126.97 40800 43000 40200 54100 29200 41650 41797.64 2.68 0 53634 44016 42832 41316 40132 38616 43425 40725 96 12450 500 25820 50 1 19151450 8178 -19.25 44.16 12 1.64 -2218.00 967.00 64000 20250307 -33.28 8280 20240624 415.70 64000 -33.28 20250307 13380 219.13 20250117 64000 -33.28 20250307 8280 415.70 20240624 0.29 Y 226950 500 95 억 513626 N N 40468 N 00 N
12 20250404 140920 57 100.00 KOSDAQ 일반서비스 N N N N N 41050 -600 5 -1.44 11440653375 273935 110.64 40800 43000 40200 54100 29200 41650 41764.12 2.68 0 40623 44016 42832 41316 40132 38616 43425 40725 96 12450 500 25820 50 1 19151450 7862 -18.51 42.45 12 1.43 -2218.00 967.00 64000 20250307 -35.86 8280 20240624 395.77 64000 -35.86 20250307 13380 206.80 20250117 64000 -35.86 20250307 8280 395.77 20240624 0.29 Y 226950 500 95 억 513626 N N 40468 N 00 N